Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	84 250,39	-0,69%	85 236,38	85 282,50	84 216,93	84 839,47	645 502 050	12:46
WIG20	2 468,70	-0,95%	2 507,53	2 508,71	2 467,53	2 492,30	560 943 368	13:01
WIG30	3 051,35	-0,87%	3 096,08	3 098,06	3 050,32	3 078,15	618 881 767	13:01
mWIG40	6 230,89	-0,20%	6 267,85	6 273,65	6 220,32	6 243,56	82 651 384	12:46
sWIG80	24 278,20	-0,11%	24 332,26	24 371,02	24 260,69	24 305,53	17 061 852	12:46
WIG-BANKI	13 838,32	-1,10%	14 050,26	14 071,79	13 831,05	13 992,51	174 104 456	12:46
WIG-BUDOW	8 279,53	-2,38%	8 469,60	8 493,49	8 273,83	8 481,05	14 685 387	12:46
WIG-CHEMIA	9 690,50	-1,01%	9 869,86	9 869,86	9 681,13	9 789,54	1 052 167	12:46
WIG-ENERG	2 172,05	-0,95%	2 198,23	2 204,15	2 165,68	2 192,89	27 333 101	12:46
WIG-INFO	4 953,26	-0,21%	4 972,95	4 984,35	4 942,63	4 963,64	5 334 646	12:46
WIG-MEDIA	8 307,18	0,21%	8 420,85	8 421,53	8 305,13	8 289,84	1 835 927	12:46
WIG-NRCHOM	4 420,53	-0,21%	4 426,63	4 457,67	4 409,30	4 430,01	3 588 077	12:46
WIG-PALIWA	6 894,02	-0,41%	6 970,05	7 001,60	6 878,51	6 922,43	35 123 265	12:46
WIG-Poland	88 138,76	-0,41%	88 138,76	88 138,76	88 138,76	88 502,65	629 227 658	11:15
WIG-SPOZYW	2 070,49	-0,09%	2 080,55	2 082,77	2 050,46	2 072,36	1 196 713	12:46
WIG20lev	482,33	-1,77%	496,92	497,38	481,59	491,00	539 581 139	12:46
WIG20short	3 157,93	0,91%	3 111,42	3 160,29	3 109,94	3 129,56	539 581 139	12:46
GPWB-B1Y3Y	1 170,75	0,00%	1 170,75	1 170,75	1 170,75	1 170,71	-	10:15
GPWB-B1Y4Y	1 170,91	0,01%	1 170,91	1 170,91	1 170,91	1 170,78	-	10:15
GPWB-B1Y5Y	1 166,32	0,01%	1 166,32	1 166,32	1 166,32	1 166,15	-	10:15
GPWB-B3Y5Y	1 170,42	0,03%	1 170,42	1 170,42	1 170,42	1 170,07	-	10:15
GPWB-B5Y	1 155,41	0,06%	1 155,41	1 155,41	1 155,41	1 154,77	-	10:15
GPWB-BWZ	1 186,33	0,01%	1 186,33	1 186,33	1 186,33	1 186,23	-	10:15
INNOVATOR	1 421,90	-0,05%	1 421,90	1 421,90	1 421,90	1 422,57	86 832 784	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	82 793 805	11:00
mWIG40TR	9 167,33	-0,20%	9 221,94	9 230,25	9 151,78	9 185,98	82 651 384	12:46
mWIG40TRlv	11 775,22	-0,42%	11 915,82	11 937,21	11 735,19	11 825,00	82 651 384	12:46
mWIG40TRsh	2 878,22	0,23%	2 861,15	2 883,08	2 858,55	2 871,53	82 651 384	12:46
sWIG80dvp	140,88	0,00%	140,88	140,88	140,88	140,88	17 096 897	11:00
sWIG80TR	35 624,12	-0,11%	35 703,45	35 760,32	35 598,44	35 664,23	17 061 852	12:46
WIG140	1 630,20	-0,71%	1 649,62	1 650,45	1 629,53	1 641,78	637 810 576	12:46
WIG20dvp	44,98	0,00%	44,98	44,98	44,98	44,98	540 130 927	11:00
WIG20TR	5 012,21	-0,88%	5 087,37	5 089,76	5 008,41	5 056,46	539 581 139	12:46
WIG20TRlev	3 923,66	-1,77%	4 042,40	4 046,18	3 917,66	3 994,17	539 581 139	12:46
WIG20TRsht	3 175,27	0,91%	3 128,50	3 177,64	3 127,01	3 146,79	539 581 139	12:46
WIG30TR	6 088,43	-0,80%	6 173,56	6 177,51	6 085,22	6 137,80	593 668 019	12:46
WIG-CEE	1 739,03	-0,13%	1 739,03	1 739,03	1 739,03	1 741,37	920 421	11:15
WIGdiv	1 719,16	-0,38%	1 729,68	1 731,77	1 719,16	1 725,73	76 327 591	12:46
WIG-ESG	14 001,28	-0,78%	14 183,28	14 188,63	13 995,23	14 111,58	620 374 203	12:46
WIG.GAMES	15 153,02	0,01%	15 189,70	15 232,45	15 133,55	15 151,83	13 853 832	12:46
WIG-GORNIC	4 496,89	0,11%	4 597,09	4 598,91	4 496,71	4 491,77	67 752 710	12:46
WIG-GRY	12 610,03	0,10%	12 680,45	12 689,83	12 599,74	12 597,02	14 842 205	12:46
WIG-LEKI	2 834,52	-0,46%	2 841,04	2 853,66	2 818,74	2 847,62	1 137 657	12:46
WIG-MOTO	8 625,82	1,13%	8 507,94	8 636,99	8 491,30	8 529,74	866 802	12:46
WIG.MS-BAS	11 012,89	-0,40%	11 178,34	11 246,91	11 002,77	11 056,76	91 081 760	12:46
WIG.MS-FIN	17 254,51	-1,06%	17 499,47	17 514,34	17 232,93	17 440,03	185 683 620	12:46
WIG-ODZIEZ	9 154,93	-0,36%	9 225,90	9 290,20	9 149,45	9 187,75	50 529 122	12:46
WIGtech	11 832,92	-0,46%	11 928,06	11 928,06	11 831,45	11 887,60	29 554 864	12:46
WIGtechTR	13 149,36	-0,46%	13 255,07	13 255,07	13 147,72	13 210,12	29 554 864	12:46
WIG-Ukrain	203,67	-1,39%	203,67	203,67	203,67	206,55	286 628	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,3200	-2,35%	3,4350	3,4400	3,3200	6 493	21 885	12:46	Reklama
08OCTAVA (08N)	0,9500	2,70%	0,9500	0,9500	0,9500	21	20	12:17
11BIT (11B)	520,0000	0,00%	519,0000	521,0000	510,0000	6 618	3 427 724	12:44
3RGAMES (3RG)	0,2830	-0,70%	0,2800	0,2850	0,2720	236 489	65 173	12:36
ABPL (ABE)	89,6000	-1,54%	89,4000	90,0000	88,8000	1 213	108 403	12:36
ACAUTOGAZ (ACG)	31,1000	0,65%	31,0000	31,2000	31,0000	2 033	63 095	12:40
ACTION (ACT)	19,5000	-0,31%	19,5600	19,5800	19,3200	2 884	56 350	12:39
ADIUVO (ADV)	0,9400	0,00%	0,9400	0,9400	0,9400	100	94	09:00
AGORA (AGO)	10,6800	-2,91%	11,0800	11,0800	10,6200	122 427	1 322 357	12:45
AGROTON (AGT)	3,0000	-0,99%	3,0300	3,0300	3,0000	2 138	6 423	12:45
AIGAMES (ALG)	1,4500	-3,33%	1,4500	1,4500	1,4500	21	30	11:53
AILLERON (ALL)	15,8800	0,00%	15,8800	15,8800	15,8000	2 009	31 749	12:17
AIRWAY (AWM)	0,2700	-1,82%	0,2760	0,2760	0,2670	17 965	4 876	11:28
ALIOR (ALR)	101,7500	-1,07%	104,0000	104,6000	101,0000	103 387	10 564 838	12:45
ALLEGRO (ALE)	32,7200	-1,82%	33,3300	33,4800	32,6350	1 210 651	40 023 868	12:46
ALTA (AAT)	2,0000	-1,96%	2,0300	2,0300	1,9400	13 748	27 142	12:28
ALTUSTFI (ALI)	2,9700	-1,98%	3,0300	3,0800	2,9100	118 410	354 563	12:21
AMBRA (AMB)	27,7000	-1,07%	27,5000	28,0000	27,4000	2 345	64 818	12:38
AMICA (AMC)	70,4000	-0,85%	71,0000	71,0000	70,0000	1 566	109 912	12:11
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	25,7000	-4,28%	26,8000	26,8000	25,6000	45 938	1 193 826	12:41
ANSWEAR (ANR)	23,7000	-0,42%	23,8000	23,8000	23,6000	2 055	48 790	12:07
APATOR (APT)	14,4400	-0,69%	14,4400	14,6000	14,4200	3 937	56 888	12:34
APLISENS (APN)	22,9000	0,00%	22,5000	22,9000	22,1000	1 618	36 718	11:37
APSENERGY (APE)	3,3800	-0,59%	3,4000	3,4000	3,3800	1 370	4 638	09:19
ARCHICOM (ARH)	36,0000	0,28%	36,5000	36,5000	36,0000	826	30 015	11:59
ARCTIC (ATC)	21,4000	-1,29%	21,8800	21,8800	21,3000	6 321	135 816	12:42
ARTIFEX (ART)	28,9000	0,70%	28,9000	28,9000	28,6000	3 301	95 110	12:36
ASBIS (ASB)	24,9600	0,89%	24,6400	25,1800	24,6400	47 581	1 185 638	12:45
ASMGROUP (ASM)	#0,2000	-16,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	61,4000	2,33%	60,8000	62,0000	60,0000	1 166	71 663	12:41
ASSECOPOL (ACP)	79,0000	1,02%	78,8500	79,8500	78,2500	30 799	2 445 539	12:46
ASSECOSEE (ASE)	50,8000	-0,78%	51,0000	51,2000	50,2000	5 839	298 427	12:04
ASTARTA (AST)	27,2000	0,74%	27,0000	27,4000	26,8000	9 232	249 124	12:30
ATAL (1AT)	61,1000	0,83%	60,6000	61,2000	60,6000	1 605	97 994	12:45
ATENDE (ATD)	3,1600	0,64%	3,1400	3,1600	3,1100	27 169	85 353	12:40
ATLANTAPL (ATP)	18,9000	-0,53%	18,9000	18,9000	18,0000	850	15 845	11:47
ATLANTIS (ATS)	2,1700	0,00%	2,1300	2,1800	2,1000	10 364	22 021	12:35
ATMGRUPA (ATG)	3,7500	1,90%	3,7000	3,8200	3,7000	105 361	394 503	12:43
ATREM (ATR)	12,4500	-0,40%	12,5000	12,5000	12,2500	2 421	30 062	12:34
AUTOPARTN (APR)	25,8000	0,39%	25,6500	25,9000	25,3000	18 002	462 920	12:46
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
BBIDEV (BBD)	4,0000	0,50%	3,9800	4,0000	3,9800	589	2 356	11:46
BEDZIN (BDZ)	26,2000	2,34%	25,4000	26,6500	25,1000	2 702	69 031	12:42
BENEFIT (BFT)	2 745,0000	2,23%	2 720,0000	2 770,0000	2 700,0000	474	1 296 230	12:41
BEST (BST)	(20,6000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	10	57	09:00
BIGCHEESE (BCS)	22,7500	0,00%	22,7500	23,0000	22,1500	2 237	50 402	12:46
BIOCELTIX (BCX)	67,9000	0,15%	67,0000	68,4000	66,9000	1 464	99 433	12:39
BIOMAXIMA (BMX)	15,4000	0,65%	15,3000	15,4000	15,3000	168	2 573	11:53
BIOMEDLUB (BML)	4,7900	-2,84%	4,8600	4,9200	4,7150	184 712	883 119	12:45
BIOPLANET (BIP)	23,8000	0,00%	23,6000	23,8000	23,2000	195	4 552	10:45
BIOTON (BIO)	3,5050	0,14%	3,5000	3,5050	3,5000	14 624	51 198	12:39
BLOOBER (BLO)	22,5000	1,12%	22,2500	23,0000	22,2500	5 237	118 222	12:34
BNPPPL (BNP)	103,5000	-0,96%	104,5000	105,0000	103,0000	514	53 625	12:31
BOGDANKA (LWB)	30,0000	-2,34%	30,7000	30,8800	29,9000	58 730	1 771 962	12:45
BOOMBIT (BBT)	11,0000	-0,45%	11,0500	11,0500	10,9500	3 172	34 923	12:39
BORYSZEW (BRS)	6,0800	-0,33%	6,1000	6,1600	6,0700	10 706	65 343	11:58
BOS	16,4000	0,92%	16,1500	16,6000	16,1500	5 234	85 913	12:01
BOWIM (BOW)	6,9300	1,61%	6,9100	6,9300	6,7500	7 933	54 592	11:55
BRAND24 (B24)	50,0000	-1,19%	51,4000	51,4000	49,2000	3 114	156 005	12:17
BRASTER (BRA)	#0,1800	-68,97%	-	-	-	-	-	11:30
BUDIMEX (BDX)	684,0000	-3,93%	710,0000	713,0000	683,0000	15 257	10 543 214	12:46
BUMECH (BMC)	12,2800	-0,49%	12,3200	12,4200	12,1800	5 740	70 556	12:16
CAPITAL (CPA)	#0,7000	0,00%	-	-	-	-	-	11:30
CAPITEA (CAP)	0,5860	1,03%	0,5820	0,5880	0,5780	96 852	56 460	12:07
CAPTORTX (CTX)	81,6000	0,49%	82,0000	82,0000	81,6000	207	16 900	11:04
CASPAR (CSR)	8,2500	-1,20%	8,2500	8,2500	8,2500	2	17	09:00
CAVATINA (CAV)	(15,3500)	-	-	-	-	-	-	09:00
CCC	87,8500	-0,17%	88,4000	90,0000	87,5000	208 135	18 507 282	12:46
Reklama
CCENERGY (CCE)	0,4000	-2,44%	0,4000	0,4000	0,4000	166	66	11:30	Reklama
CDPROJEKT (CDR)	115,9000	0,13%	116,0000	117,0000	115,6500	72 693	8 448 873	12:46
CDRL (CDL)	13,3000	1,53%	13,1000	13,3000	13,1000	391	5 141	10:40
CELTIC (CPD)	3,8000	3,83%	3,6400	3,9600	3,6400	22 594	85 978	12:32
CEZ	145,5000	-0,48%	148,0000	148,0000	145,5000	443	64 989	11:45
CFI	0,2240	0,00%	0,2240	0,2240	0,2240	1 523	341	12:17
CIGAMES (CIG)	1,5290	-1,92%	1,5590	1,5720	1,5140	332 337	508 867	12:46
CITYSERV (CTS)	5,0000	-1,96%	4,8000	5,0000	4,8000	21	105	09:10
CLNPHARMA (CLN)	15,1600	0,66%	15,0600	15,2800	15,0400	4 090	62 067	12:30
CLOUD (CLD)	69,0000	-1,43%	71,4000	71,4000	69,0000	183	12 803	09:34
COALENERG (CLE)	1,0600	-2,57%	1,0880	1,0960	1,0600	2 986	3 182	12:18
COGNOR (COG)	8,4850	-5,30%	8,1050	8,5500	7,9200	718 940	5 957 148	12:46
COLUMBUS (CLC)	5,0300	0,60%	5,0400	5,1200	5,0000	22 030	111 285	12:39
COMARCH (CMR)	251,0000	-2,33%	258,0000	258,0000	250,5000	504	126 996	12:46
COMP (CMP)	80,0000	-0,99%	80,0000	81,2000	79,6000	705	56 504	11:53
COMPERIA (CPL)	(7,0000)	-	-	-	-	-	-	09:00
COMPREMUM (CPR)	2,1700	0,93%	2,1600	2,1700	2,1200	9 002	19 333	11:11
CORMAY (CRM)	0,5980	-0,99%	0,5900	0,5980	0,5820	1 550	904	10:57
CREEPYJAR (CRJ)	595,0000	0,17%	598,0000	599,0000	580,0000	178	105 452	12:28
CREOTECH (CRI)	185,0000	1,37%	184,5000	185,0000	184,0000	275	50 853	11:35
CYFRPLSAT (CPS)	10,0750	-2,18%	10,3100	10,3250	10,0500	305 534	3 102 049	12:45
CZTOREBKA (CZT)	(0,6400)	-	-	-	-	-	-	11:30
DADELO (DAD)	17,2500	-0,58%	17,3500	17,7500	17,2500	119	2 065	10:52
DATAWALK (DAT)	61,9000	-2,98%	63,8000	64,5000	61,3000	4 836	303 684	12:41
DBENERGY (DBE)	17,3000	-3,08%	17,8500	17,8500	17,3000	20	347	11:56
DEBICA (DBC)	80,0000	0,25%	79,8000	80,0000	79,6000	1 667	133 043	12:44
DECORA (DCR)	57,8000	0,00%	57,8000	59,0000	57,0000	1 167	67 638	12:04
DEKPOL (DEK)	49,8000	-0,40%	49,8000	50,0000	49,8000	81	4 040	12:33
DELKO (DEL)	9,6600	-0,62%	9,7200	9,7200	9,5400	1 500	14 441	12:30
DEVELIA (DVL)	6,4800	0,00%	6,4900	6,6300	6,3700	275 619	1 805 388	12:43
DGA	19,2000	0,00%	19,1000	19,2000	19,1000	4	77	10:06
DIGITANET (DIG)	49,9000	-0,20%	50,0000	50,0000	49,3000	567	28 334	12:19
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	387,0000	0,65%	385,9000	392,6000	380,0000	292 661	113 790 937	12:46
DMGROUP (DMG)	3,2800	0,00%	3,2800	3,3700	3,2800	7 094	23 420	11:32
DOMDEV (DOM)	180,0000	0,00%	180,0000	181,0000	179,8000	1 518	273 613	12:34
DRAGOENT (DGE)	26,7000	-2,91%	27,5000	27,7000	26,7000	2 272	61 433	12:44
DROZAPOL (DPL)	3,8600	-1,03%	3,8400	4,0000	3,8400	2 338	9 124	11:28
ECHO (ECH)	4,9600	-0,60%	4,9000	4,9800	4,8700	659	3 245	12:13
EDINVEST (EDI)	8,7800	0,92%	8,7000	8,8200	8,5000	2 986	25 914	12:45
EFEKT (EFK)	7,3000	0,00%	7,3000	7,3000	7,3000	210	1 533	11:30
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	23,3000	6,88%	22,8000	23,7000	22,4000	67 528	1 550 528	12:46
ELKOP (EKP)	0,4870	0,62%	0,4840	0,5060	0,4840	71 525	35 466	12:45
EMCINSMED (EMC)	11,0000	0,00%	11,0000	11,0000	11,0000	2	22	09:01
ENAP (ENP)	#2,0200	-0,98%	-	-	-	-	-	12:32
ENEA (ENA)	8,3950	-0,65%	8,4550	8,5650	8,2950	644 019	5 391 128	12:46
ENELMED (ENE)	17,9000	-3,24%	18,4000	18,4000	17,9000	60	1 079	11:19
ENERGA (ENG)	9,6500	-0,52%	9,6900	9,7000	9,5200	6 885	66 321	12:36
ENERGOINS (ENI)	2,6600	0,00%	2,6700	2,7000	2,5800	19 051	50 711	12:37
ENTER (ENT)	71,0000	1,43%	70,0000	71,0000	69,7000	1 600	112 617	12:45
ERBUD (ERB)	40,0000	0,00%	40,3000	40,7000	40,0000	1 405	56 453	12:42
ERG	(54,5000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	32,1000	-1,53%	32,7000	33,0000	31,0000	4 348	137 624	12:31
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1350	0,44%	1,1350	1,1350	1,1350	2	2	09:02
EUROCASH (EUR)	13,9800	-2,24%	14,3900	14,3900	13,9200	129 365	1 832 430	12:46
EUROHOLD (EHG)	(2,2200)	-	-	-	-	-	-	09:00
EUROTEL (ETL)	47,3000	4,42%	45,8000	49,0000	45,4000	8 979	423 445	12:45
FABRITY (FAB)	37,8000	0,00%	36,5000	37,8000	36,5000	229	8 582	12:29
FASING (FSG)	13,8000	-2,13%	13,9000	13,9000	13,7000	513	7 066	10:28
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,6600	-0,30%	6,6600	6,6600	6,6600	2	13	09:01
FERRO (FRO)	35,0000	-0,28%	34,8000	35,3000	34,5000	1 109	38 669	11:49
FERRUM (FER)	4,1400	-1,43%	4,2000	4,2000	4,0400	5 367	21 929	11:12
FMG	116,0000	18,13%	99,0000	118,0000	99,0000	1 098	117 675	12:46
FON	5,1200	0,39%	5,1000	5,2400	5,1000	1 183	6 057	12:28
FORTE SA (FTE)	23,3000	0,87%	23,3000	23,4000	23,3000	1 975	46 199	12:22
GAMEOPS (GOP)	26,4000	1,54%	26,5000	27,0000	26,0500	7 225	191 833	12:46
GAMFACTOR (GIF)	12,7000	-1,17%	12,7500	12,7500	12,6000	1 422	18 062	12:07
Reklama
GENOMTEC (GMT)	13,5000	-1,46%	13,7000	14,0600	13,5000	13 533	186 578	12:37	Reklama
GETIN (GTN)	0,4900	-2,97%	0,5050	0,5050	0,4880	475 420	233 738	12:39
GIGROUP (GIG)	1,4150	-0,70%	1,4150	1,4150	1,3650	3 773	5 190	12:23
GOBARTO (GOB)	43,3000	0,00%	43,3000	44,6000	43,0000	396	17 096	12:45
GPW	43,4500	0,35%	43,0000	43,5500	43,0000	20 771	901 202	12:46
GREENX (GRX)	2,2200	-2,20%	2,2660	2,2980	2,1960	330 680	740 749	12:44
GRENEVIA (GEA)	2,3450	-4,67%	2,4950	2,5000	2,3000	774 772	1 821 558	12:46
GRODNO (GRN)	10,9800	-0,18%	11,0000	11,0400	10,9400	7 361	80 956	12:41
GRUPAAZOTY (ATT)	22,1600	-1,34%	22,5000	22,6800	22,1400	42 973	958 740	12:43
GRUPRACUJ (GPP)	64,1000	0,47%	63,5000	64,1000	63,5000	76	4 850	11:58
GTC	5,4800	-1,79%	5,4400	5,4800	5,4000	1 602	8 728	12:33
HANDLOWY (BHW)	113,2000	-0,18%	113,0000	114,2000	112,8000	3 330	377 213	12:38
HARPER (HRP)	6,7200	0,60%	6,7500	6,7500	6,7100	5 507	37 007	12:32
HELIO (HEL)	25,8000	0,00%	26,0000	26,0000	25,8000	182	4 726	12:33
HERKULES (HRS)	0,7800	-3,94%	0,8100	0,8100	0,7640	31 412	25 014	11:59
HMINWEST (HMI)	(47,6000)	-	-	-	-	-	-	09:00
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,6500	0,98%	25,4000	25,9000	25,4000	11 839	303 924	12:46
HYDROTOR (HDR)	33,2000	1,84%	33,2000	33,2000	33,2000	1	33	09:00
IALBGR (IAG)	(0,4600)	-	-	-	-	-	-	09:00
IBSM (IBS)	110,0000	7,84%	105,0000	117,5000	105,0000	603	66 573	12:41
IDMPL (IDM)	(0,5900)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,3900	-17,17%	-	-	-	-	-	11:10
IFIRMA (IFI)	23,9000	1,27%	23,8000	24,0000	23,5000	1 224	28 948	12:40
IFSA (IFR)	#10 000,0000	-32 551,12%	-	-	-	-	-	11:30
IIAAV (IIA)	102,4000	-0,58%	102,4000	102,4000	102,4000	15	1 536	09:10
IMCOMPANY (IMC)	8,3800	-3,46%	8,8000	8,8000	8,1400	3 124	26 532	10:55
IMMOBILE (GKI)	3,3600	-0,59%	3,3800	3,4300	3,3600	2 182	7 345	12:28
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2400	0,24%	4,3000	4,3200	4,2300	3 807	16 337	12:46
INC	2,6200	-2,24%	2,6900	2,6900	2,6200	1 024	2 692	09:47
INDYGO (IDG)	#0,1990	-20,40%	-	-	-	-	-	11:30
INGBSK (ING)	313,0000	-1,57%	320,5000	322,5000	312,0000	6 201	1 968 248	12:45
INPRO (INP)	7,9000	0,00%	7,9000	7,9000	7,9000	2	16	09:02
INSTALKRK (INK)	45,7000	4,34%	43,7000	45,7000	43,7000	644	28 748	10:37
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	2,9400	-1,67%	2,9300	2,9700	2,8200	17 620	51 009	11:25
INTERCARS (CAR)	545,0000	1,30%	537,0000	545,0000	537,0000	782	423 461	12:46
INTERSPPL (IPO)	0,8240	0,49%	0,8320	0,8320	0,8240	42	35	09:58
INTROL (INL)	10,1000	1,00%	10,1500	10,1500	9,8400	2 661	26 759	12:39
IPOPEMA (IPE)	3,6800	0,00%	3,6900	3,7500	3,6800	4 406	16 350	11:23
IZOBLOK (IZB)	53,0000	6,85%	53,0000	53,0000	53,0000	27	1 431	11:30
IZOLACJA (IZO)	3,3000	0,00%	3,3000	3,3000	3,3000	53	175	12:18
IZOSTAL (IZS)	2,6400	0,76%	2,6100	2,6500	2,6100	1 927	5 054	12:36
JRHOLDING (JRH)	7,4000	2,78%	7,2600	7,4000	7,2600	1 462	10 756	12:09
JSW	31,9200	-3,62%	33,1300	33,5600	31,7000	616 757	19 931 485	12:46
JWWINVEST (JWW)	4,1800	-1,65%	4,2000	4,2000	4,0400	3 039	12 499	12:46
KCI	0,8420	-1,64%	0,8420	0,8420	0,8420	5	4	09:22
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,4000	-0,57%	10,4600	10,5000	10,2800	8 671	90 245	12:29
KETY (KTY)	835,5000	-0,30%	840,0000	847,5000	835,0000	9 489	7 977 203	12:46
KGHM (KGH)	133,5500	0,68%	134,5000	137,0000	133,3000	335 476	45 363 537	12:46
KGL	15,5000	1,97%	15,8000	15,8000	15,5000	157	2 435	11:35
KINOPOL (KPL)	14,4500	0,70%	14,5000	14,5000	14,2500	2 328	33 276	12:01
KOGENERA (KGN)	51,9000	0,58%	52,2000	52,2000	50,8000	1 791	91 785	12:27
KOMPAP (KMP)	24,8000	5,98%	24,0000	25,0000	24,0000	1 512	36 878	11:56
KOMPUTRON (KOM)	4,9900	-0,20%	5,0000	5,0000	4,9200	3 025	14 972	12:37
KPPD (KPD)	49,8000	2,47%	50,0000	50,0000	49,8000	51	2 540	10:13
KRAKCHEM (KCH)	#0,3260	-8,43%	-	-	-	-	-	12:45
KREDYTIN (KRI)	17,8500	-0,28%	17,5000	17,8500	17,5000	102	1 820	11:44
KRKA (KRK)	(546,0000)	-	-	-	-	-	-	09:00
KRUK (KRU)	436,6000	-0,91%	444,0000	444,8000	436,0000	10 268	4 494 081	12:46
KRVITAMIN (KVT)	11,9500	0,00%	12,0000	12,0000	11,5500	516	6 151	11:09
KSGAGRO (KSG)	1,5200	2,01%	1,5200	1,5200	1,5200	900	1 368	11:37
LABOPRINT (LAB)	20,4000	0,00%	20,4000	20,4000	20,4000	1	20	09:00
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	2,6400	3,13%	2,7000	2,7000	2,5800	7 500	19 632	11:15
LENA (LEN)	3,7400	3,31%	3,7400	3,7500	3,7400	10 886	40 716	12:14
LENTEX (LTX)	6,8400	-0,29%	6,7600	6,8600	6,7600	302	2 058	11:37
LESS (LES)	0,2360	-0,42%	0,2370	0,2370	0,2360	6	1	11:20
Reklama
LIBET (LBT)	1,7900	0,00%	1,7900	1,7900	1,7500	3 250	5 710	10:26	Reklama
LOKUM (LKD)	26,2000	0,77%	26,0000	26,2000	26,0000	144	3 753	11:53
LPP	15 320,0000	-0,20%	15 400,0000	15 560,0000	15 250,0000	1 968	30 301 090	12:46
LSISOFT (LSI)	(14,5000)	-	-	-	-	-	-	09:00
LUBAWA (LBW)	3,7960	-1,66%	3,8600	3,8880	3,7800	84 866	324 471	12:36
MABION (MAB)	16,8600	-0,47%	16,9600	16,9600	16,7000	5 845	98 154	12:38
MAKARONPL (MAK)	19,2000	7,26%	18,2500	19,9000	18,2500	41 461	793 741	12:45
MANGATA (MGT)	90,6000	-2,16%	92,8000	92,8000	90,6000	50	4 540	12:21
MANYDEV (MAN)	1,1400	0,00%	1,1000	1,1400	1,1000	104	115	10:22
MARVIPOL (MVP)	9,2000	0,66%	9,1400	9,2200	9,0600	65 782	602 890	12:46
MAXCOM (MXC)	11,5000	1,32%	11,4000	11,5000	11,4000	2 836	32 594	10:42
MBANK (MBK)	670,6000	-2,92%	699,4000	699,6000	670,6000	4 243	2 889 173	12:44
MBWS (MBW)	13,6000	7,94%	13,6000	13,6000	13,6000	2	27	09:02
MCI	28,4000	-1,05%	28,6000	28,6000	28,4000	7 997	227 390	12:17
MDIENERGIA (MDI)	1,4700	0,00%	1,4700	1,4750	1,4700	803	1 181	12:15
MEDICALG (MDG)	26,9400	-0,15%	26,9800	27,6000	26,5000	5 813	157 199	12:33
MEDINICE (ICE)	8,1400	-0,12%	8,0000	8,2500	7,8200	24 311	195 764	12:38
MEGARON (MEG)	(6,9000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	18,8000	0,00%	18,8000	19,0500	18,8000	566	10 642	12:45
MERCATOR (MRC)	42,1000	0,00%	42,1000	42,6500	42,0000	2 667	112 308	12:41
MERCOR (MCR)	24,5000	4,26%	23,6000	24,7000	23,6000	3 708	90 257	12:44
MEXPOLSKA (MEX)	4,3400	0,00%	4,3400	4,3400	4,2600	330	1 432	12:05
MFO	33,6000	0,90%	33,2000	33,6000	33,2000	541	18 053	12:36
MILKILAND (MLK)	0,5780	-3,67%	0,5980	0,5980	0,5760	761	448	12:07
MILLENNIUM (MIL)	9,3900	-0,32%	9,5000	9,5000	9,3200	621 837	5 815 315	12:43
MIRACULUM (MIR)	1,1500	-3,36%	1,1900	1,1900	1,1500	10 445	12 358	11:59
MIRBUD (MRB)	9,6900	0,10%	9,7000	9,8900	9,5300	110 786	1 074 819	12:43
MLPGROUP (MLG)	79,2000	-1,98%	80,8000	80,8000	79,2000	53	4 238	12:31
MLSYSTEM (MLS)	50,9000	3,46%	49,9000	51,9000	49,9000	4 895	249 487	12:46
MOBRUK (MBR)	331,5000	0,45%	330,5000	337,0000	328,5000	1 547	513 324	12:45
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	32,8800	1,99%	32,8000	32,9000	32,4200	1 098	35 970	12:04
MOLECURE (MOC)	14,8600	-0,54%	14,7000	15,0200	14,7000	1 866	27 715	12:39
MONNARI (MON)	5,2400	-2,24%	5,3400	5,3400	5,2400	11 367	59 948	12:22
MOSTALPLC (MSP)	13,9500	0,36%	13,9500	13,9500	13,9500	7	98	09:54
MOSTALWAR (MSW)	6,7000	-0,89%	6,7600	6,7600	6,7000	390	2 626	12:27
MOSTALZAB (MSZ)	4,4200	0,57%	4,4000	4,4900	4,3550	44 824	197 950	12:46
MOVIEGAME (MOV)	32,9500	1,85%	32,4000	33,0000	32,0000	7 962	260 196	12:25
MURAPOL (MUR)	43,8800	2,62%	42,7800	43,9400	42,7800	10 786	466 784	12:44
MUZA (MZA)	14,7000	-2,00%	14,7000	14,7000	14,7000	130	1 911	11:11
MWTRADE (MWT)	5,7500	0,00%	5,7000	5,7500	5,7000	472	2 704	11:14
NANOGROUP (NNG)	1,0150	0,50%	1,0200	1,0250	0,9980	66 475	66 741	12:25
NEUCA (NEU)	897,0000	0,22%	891,0000	898,0000	891,0000	38	34 046	12:45
NEWAG (NWG)	26,0000	1,96%	25,9000	26,2000	25,6000	26 677	693 162	12:45
NEXITY (NXG)	2,4900	1,22%	2,4600	2,4900	2,4600	2 820	6 946	12:24
NOVATURAS (NTU)	14,9000	0,00%	14,9000	14,9000	14,9000	9	134	10:28
NOVAVISGR (NVG)	2,1600	0,93%	2,1400	2,1800	2,1400	40 164	86 681	12:37
NOVITA (NVT)	102,0000	0,00%	102,0000	103,0000	102,0000	38	3 886	11:33
NTCAPITAL (NTC)	0,6700	-2,90%	0,6900	0,6900	0,6700	3 118	2 116	12:25
NTTSYSTEM (NTT)	6,3400	-1,25%	6,4400	6,5200	6,0200	25 158	155 765	12:37
ODLEWNIE (ODL)	9,5200	0,21%	9,6600	9,7000	9,5200	6 762	65 107	11:52
OEX	53,2000	0,00%	53,2000	53,2000	52,8000	163	8 638	10:52
ONDE (OND)	13,9000	-0,43%	13,9800	13,9800	13,8000	4 227	58 621	12:32
ONESANO (ONO)	1,3000	-5,80%	1,3250	1,3300	1,3000	4 491	5 923	12:44
OPONEO.PL (OPN)	57,0000	0,00%	57,4000	57,6000	56,4000	2 465	140 789	11:54
OPTEAM (OPM)	5,6200	-2,43%	5,6600	5,6600	5,6200	656	3 689	10:47
ORANGEPL (OPL)	7,9800	0,40%	8,0120	8,0880	7,9300	434 987	3 473 429	12:46
ORCOGROUP (OPG)	2,4200	0,83%	2,4000	2,4200	2,4000	4 159	9 989	10:31
ORZBIALY (OBL)	33,4000	0,00%	33,4000	33,4000	33,4000	100	3 340	12:10
OTLOG (OTS)	32,0500	-3,90%	33,3000	33,4500	30,0000	4 098	131 404	12:34
OTMUCHOW (OTM)	4,6600	-0,85%	4,6600	4,6600	4,6600	500	2 330	09:00
OVOSTAR (OVO)	72,0000	2,86%	70,0000	72,0000	70,0000	79	5 532	11:38
PAMAPOL (PMP)	2,6000	0,00%	2,6000	2,6000	2,6000	389	1 011	11:19
PANOVA (NVA)	15,4500	-1,28%	15,4000	15,6500	15,4000	946	14 670	12:19
PASSUS (PAS)	29,9000	-0,33%	31,2000	31,2000	29,6000	187	5 727	10:49
PATENTUS (PAT)	4,0400	3,06%	3,9200	4,1000	3,8200	101 070	405 796	12:43
PBG	0,0195	-2,50%	0,0195	0,0195	0,0195	155 794	3 038	11:26
PBSFINANSE (PBF)	1,2400	2,48%	1,2400	1,2400	1,2400	853	1 058	11:30
PCCEXOL (PCX)	2,7800	0,36%	2,7900	2,7900	2,7800	833	2 320	12:08
PCCROKITA (PCR)	102,2000	0,20%	102,0000	102,2000	101,2000	863	88 049	12:45
Reklama
PCFGROUP (PCF)	17,1000	-2,29%	17,5000	17,6400	17,0400	666	11 493	12:46	Reklama
PEKABEX (PBX)	26,1000	0,38%	26,2000	26,3000	25,6000	8 714	227 417	12:43
PEKAO (PEO)	172,1000	-1,43%	175,9000	176,7000	171,4000	409 112	71 208 360	12:46
PEPCO (PCO)	20,4900	0,54%	20,6900	20,8200	20,2300	743 981	15 285 323	12:46
PEPEES (PPS)	1,0800	-0,46%	1,0900	1,0900	1,0800	2 642	2 866	12:45
PGE	6,0380	-1,24%	6,1120	6,1540	6,0280	2 238 193	13 587 160	12:46
PGFGROUP (PGV)	0,4890	-1,41%	0,4960	0,4990	0,4720	5 646	2 777	11:51
PHARMENA (PHR)	6,8200	0,89%	6,7600	6,8200	6,6600	6 074	40 975	12:45
PHN	11,7000	-1,27%	11,8500	11,8500	11,7000	117	1 371	10:37
PHOTON (PEN)	7,7800	0,52%	7,5800	7,8000	7,5800	68 775	530 468	11:22
PKNORLEN (PKN)	67,3300	-0,55%	68,3700	68,7600	67,2300	515 159	34 916 139	12:46
PKOBP (PKO)	62,1400	-0,70%	62,5000	62,9200	61,9800	1 123 624	70 102 721	12:46
PKPCARGO (PKP)	12,2800	1,49%	12,2000	12,5000	12,2000	26 328	323 892	12:40
PLAYWAY (PLW)	293,0000	-0,34%	294,0000	297,0000	292,0000	276	81 161	12:41
PLAZACNTR (PLZ)	2,8700	-0,35%	2,9600	2,9600	2,8300	15 547	44 313	12:17
PMPG (PGM)	3,5200	-3,30%	3,6400	3,6400	3,5200	559	1 968	11:04
POLENERGIA (PEP)	65,6000	-1,20%	65,4000	67,6000	65,2000	2 635	173 041	12:13
POLICE (PCE)	11,1500	-1,33%	11,3500	11,4500	11,1500	467	5 287	11:06
POLIMEXMS (PXM)	3,7700	-0,37%	3,7880	3,8180	3,7620	74 980	283 705	12:41
POLTREG (PTG)	50,0000	-3,10%	50,0000	50,0000	50,0000	101	5 050	09:35
POLWAX (PWX)	1,8000	0,00%	1,8000	1,8000	1,8000	50	90	09:00
PRAGMAINK (PRI)	4,7000	0,00%	4,7000	4,7000	4,7000	10	47	10:06
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	34,4000	0,00%	34,2000	34,4000	34,2000	90	3 081	11:04
PROJPRZEM (PJP)	20,1000	-2,90%	20,6000	20,6000	20,1000	613	12 325	12:46
PROTEKTOR (PRT)	1,9550	0,51%	1,9450	1,9550	1,9450	1 800	3 502	11:19
PULAWY (ZAP)	(58,0000)	-	-	-	-	-	-	09:00
PURE (PUR)	7,9400	-0,13%	7,8200	7,9900	7,8000	732	5 743	12:19
PZU	51,1200	-1,39%	51,8600	52,0800	50,6200	443 017	22 632 771	12:46
QUANTUM (QNT)	24,2000	-2,42%	24,2000	24,2000	24,2000	10	242	11:30
QUERCUS (QRS)	6,6600	2,15%	6,5200	6,6600	6,5200	2 371	15 652	12:33
R22	113,5000	-3,40%	117,5000	117,5000	111,5000	3 582	407 940	12:31
RAEN (RAE)	0,6560	-8,89%	0,7480	0,7480	0,6560	55 193	37 321	12:36
RAFAKO (RFK)	0,9660	0,42%	0,9620	0,9780	0,9620	16 859	16 370	12:43
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	78,7000	0,90%	79,0000	79,0000	77,2000	5 945	464 604	12:43
RANKPROGR (RNK)	3,7100	-3,13%	3,8000	3,8000	3,7000	4 215	15 906	12:34
RAWLPLUG (RWL)	14,2000	-0,70%	14,3000	14,3000	14,2000	818	11 617	12:44
REDAN (RDN)	0,2980	-5,70%	0,2990	0,2990	0,2980	550	164	12:14
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	(0,0840)	-	-	-	-	-	-	11:00
REINO (RNC)	1,3700	0,00%	1,3700	1,3700	1,3700	2	3	09:01
RELPOL (RLP)	6,8200	-0,29%	6,7200	6,8200	6,7000	2 285	15 346	10:40
REMAK (RMK)	14,9000	-1,65%	15,1500	15,2500	14,9000	35	530	12:20
RENDER (RND)	132,5000	0,00%	132,5000	132,5000	132,5000	1	133	09:09
RESBUD (RES)	0,6180	6,55%	0,5800	0,6180	0,5780	25 774	15 222	11:16
ROPCZYCE (RPC)	31,6000	0,64%	31,4000	31,7000	31,4000	89	2 812	10:51
RYVU (RVU)	50,0000	-1,57%	50,2000	50,5000	50,0000	1 043	52 446	12:43
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	23,0000	2,68%	22,4000	23,0000	22,4000	1 671	37 900	12:35
SANPL (SPL)	573,0000	-0,80%	580,0000	580,0000	571,8000	19 979	11 494 675	12:46
SANTANDER (SAN)	20,4550	-0,22%	20,5000	20,5000	20,4400	261	5 342	12:38
SANWIL (SNW)	1,6100	-1,23%	1,6300	1,6300	1,6100	1 940	3 126	10:06
SCPFL (SCP)	173,8000	-1,81%	175,8000	175,8000	171,8000	1 248	216 598	12:41
SECOGROUP (SWG)	(31,4000)	-	-	-	-	-	-	09:00
SEKO (SEK)	14,1000	0,00%	14,1000	14,1000	14,0000	465	6 520	12:41
SELENAFM (SEL)	32,2000	-0,31%	32,3000	32,3000	32,2000	93	2 995	12:22
SELVITA (SLV)	69,5000	-0,29%	69,8000	69,8000	68,4000	1 382	95 355	12:43
SERINUS (SEN)	3,0200	0,00%	3,0200	3,0300	2,9600	1 556	4 641	10:24
SESCOM (SES)	60,0000	0,67%	60,0000	60,0000	59,6000	112	6 718	11:33
SFINKS (SFS)	0,7460	-0,27%	0,7480	0,7480	0,7310	8 360	6 193	11:55
SHOPER (SHO)	32,0000	0,00%	31,2000	32,4000	31,2000	3 627	115 839	12:46
SILVAIR-REGS (SVRS)	4,7600	0,00%	4,7600	4,7600	4,7600	3	14	09:00
SILVANO (SFG)	(4,8600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,5500	-0,70%	3,5800	3,5900	3,5500	1 291	4 604	12:28
SKARBIEC (SKH)	22,9000	2,23%	22,5000	22,9000	22,5000	1 013	22 982	11:58
SKYLINE (SKL)	(1,4900)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	86,6000	-1,81%	88,4000	88,4000	86,6000	358	31 064	12:45
SOHODEV (SHD)	0,4100	0,00%	0,4100	0,4100	0,4100	28 436	11 659	12:02
SONEL (SON)	14,5500	0,34%	14,5500	14,5500	14,5500	256	3 725	11:20
Reklama
SOPHARMA (SPH)	13,0500	-4,74%	13,0500	13,0500	13,0500	95	1 240	11:38	Reklama
SPYROSOFT (SPR)	405,0000	-4,71%	425,0000	425,0000	400,0000	176	71 765	12:29
STALEXP (STX)	2,9000	3,57%	2,8000	2,9050	2,7600	140 033	398 163	12:42
STALPROD (STP)	212,0000	-0,93%	214,0000	214,5000	211,0000	411	87 443	12:38
STALPROFI (STF)	8,4000	1,20%	8,3400	8,4200	8,2400	1 652	13 746	11:46
STAPORKOW (ZUK)	2,3800	-4,80%	2,4600	2,4600	2,2400	6 461	15 439	09:55
STARHEDGE (SHG)	#0,3500	-12,06%	-	-	-	-	-	11:30
SUNEX (SNX)	11,4000	5,17%	10,9600	11,4400	10,9600	39 394	444 268	12:39
SYGNITY (SGN)	63,0000	0,96%	62,4000	64,0000	62,4000	247	15 632	12:05
SYNEKTIK (SNT)	130,2000	0,62%	132,0000	132,0000	129,8000	6 888	897 482	12:46
TALEX (TLX)	17,2000	0,00%	17,2000	17,2000	17,2000	10	172	09:00
TARCZYNSKI (TAR)	51,4000	-0,77%	51,0000	51,4000	49,1000	177	8 923	11:36
TATRY (TMR)	(119,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8450	-0,80%	2,8630	2,8890	2,8220	2 409 542	6 856 675	12:46
TBULL (TBL)	#4,5600	-1,30%	-	-	-	-	-	12:36
TENDERHUT (THG)	(9,0600)	-	-	-	-	-	-	09:00
TERMOREX (TRR)	(0,6950)	-	-	-	-	-	-	09:00
TESGAS (TSG)	3,1900	1,27%	3,1500	3,1900	3,1500	5 622	17 781	10:55
TEXT (TXT)	90,6000	-1,63%	92,3000	92,5000	90,2000	15 355	1 389 568	12:45
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	33,0000	1,85%	32,4000	33,2000	32,0000	8 883	289 724	12:45
TOWERINV (TOW)	4,4000	0,00%	4,4000	4,4000	4,4000	500	2 200	09:01
TOYA (TOA)	7,3900	-0,27%	7,3600	7,4600	7,3600	18 342	135 472	12:46
TRAKCJA (TRK)	2,5700	-1,91%	2,6200	2,6200	2,5300	57 805	148 517	12:45
TRANSPOL (TRN)	3,5800	0,00%	3,5400	3,6400	3,5400	228	819	10:50
TRITON (TRI)	(4,4400)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	89,3000	-1,98%	91,0000	92,4000	88,5000	12 971	1 164 445	12:43
ULMA (ULM)	74,5000	0,00%	74,5000	74,5000	74,5000	1	75	09:02
ULTGAMES (ULG)	10,7500	1,90%	10,5500	10,7500	10,5500	359	3 806	11:15
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,2600	-0,43%	9,3000	9,3000	9,1200	3 635	33 431	12:37
UNICREDIT (UCG)	153,5000	2,88%	152,3000	153,5000	152,3000	27	4 142	10:27
UNIMA (U2K)	5,6000	-1,75%	5,7000	5,8000	5,6000	1 484	8 379	11:34
UNIMOT (UNT)	134,0000	1,98%	133,4000	137,8000	132,6000	2 638	356 258	12:46
URTESTE (URT)	95,0000	-4,04%	96,0000	100,0000	95,0000	193	18 546	09:57
VERCOM (VRC)	114,5000	-2,55%	118,5000	118,5000	114,5000	812	94 406	12:44
VIGOPHOTN (VGO)	456,0000	-0,22%	458,0000	458,0000	444,0000	290	130 222	12:25
VINDEXUS (VIN)	11,3000	0,00%	11,1000	11,3000	11,1000	125	1 408	10:25
VISTAL (VTL)	#0,0700	-88,31%	-	-	-	-	-	11:30
VIVID (VVD)	0,6380	7,05%	0,5900	0,6380	0,5900	7 858	4 699	09:23
VOTUM (VOT)	47,7000	0,42%	48,3000	48,3000	47,1000	12 732	607 578	12:46
VOXEL (VOX)	91,8000	0,22%	92,0000	92,0000	91,0000	970	88 911	12:46
VRG	3,2500	-0,31%	3,2800	3,2800	3,2500	100 431	326 434	12:29
WARIMPEX (WXF)	3,7700	1,34%	3,7700	3,7700	3,7700	343	1 293	11:55
WASKO (WAS)	1,5950	1,59%	1,5800	1,5950	1,5800	60	95	09:00
WAWEL (WWL)	630,0000	0,00%	632,0000	632,0000	630,0000	10	6 308	11:53
WIELTON (WLT)	7,9000	-0,38%	7,9800	7,9800	7,8000	27 892	219 597	12:43
WIKANA (WIK)	7,5000	4,17%	7,2000	7,5000	7,2000	3 416	25 143	11:25
WINVEST (WIS)	0,5500	10,00%	0,5500	0,5500	0,5500	150	83	11:30
WIRTUALNA (WPL)	118,0000	0,51%	121,0000	121,0000	118,0000	121	14 410	12:10
WITTCHEN (WTN)	30,3500	-0,98%	30,7000	31,0000	30,3500	29 929	919 726	12:44
WOJAS (WOJ)	8,1800	0,00%	8,1800	8,1800	8,1600	383	3 131	11:57
XPLUS (XPL)	1,6000	-8,57%	1,6700	1,6700	1,6000	7 010	11 628	12:44
XTPL (XTP)	143,6000	4,36%	138,0000	144,8000	135,4000	3 961	562 586	12:43
XTRADEBDM (XTB)	61,5600	0,88%	61,3800	62,3000	61,2000	177 493	10 957 686	12:46
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	11:30
ZAMET (ZMT)	1,5500	-0,64%	1,5600	1,5600	1,5200	208	319	11:46
ZEPAK (ZEP)	19,6800	-0,61%	19,7400	19,8600	19,4800	7 238	142 163	12:37
ZREMB (ZRE)	3,8700	0,26%	3,8750	3,9350	3,7600	19 885	76 324	12:39
ZUE	10,8500	-0,91%	11,2000	11,2000	10,8500	3 459	38 148	12:26

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

Notowania GPW Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.